KissMeData/318660/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,204200,1900,1900,1900,1900,1900,1
20240415,204100,1900,1900,1900,1900,1900,0
20240415,204000,1900,1900,1900,1900,1900,0
20240415,203900,1900,1900,1900,1900,1900,0
20240415,203800,1900,1900,1900,1900,1900,0
20240415,203700,1900,1900,1900,1900,1900,0
20240415,203600,1900,1900,1900,1900,1900,0
20240415,203500,1900,1900,1900,1900,1900,0
20240415,203400,1900,1900,1900,1900,1900,0
20240415,203300,1900,1900,1900,1900,1900,0
20240415,203200,1900,1900,1900,1900,1900,0
20240415,203100,1900,1900,1900,1900,1900,0
20240415,203000,1900,1900,1900,1900,1900,0
20240415,202900,1900,1900,1900,1900,1900,0
20240415,202800,1900,1900,1900,1900,1900,0
20240415,202700,1900,1900,1900,1900,1900,0
20240415,202600,1900,1900,1900,1900,1900,0
20240415,202500,1900,1900,1900,1900,1900,0
20240415,202400,1900,1900,1900,1900,1900,0
20240415,202300,1900,1900,1900,1900,1900,0
20240415,202200,1900,1900,1900,1900,1900,0
20240415,202100,1900,1900,1900,1900,1900,0
20240415,202000,1900,1900,1900,1900,1900,0
20240415,201900,1900,1900,1900,1900,1900,0
20240415,201800,1900,1900,1900,1900,1900,0
20240415,201700,1900,1900,1900,1900,1900,0
20240415,201600,1900,1900,1900,1900,1900,0
20240415,201500,1900,1900,1900,1900,1900,0
20240415,201400,1900,1900,1900,1900,1900,0
20240415,201300,1900,1900,1900,1900,1900,0
20240415,201200,1900,1900,1900,1900,1900,1
20240415,201100,1900,1900,1900,1900,1900,0
20240415,201000,1900,1900,1900,1900,1900,0
20240415,200900,1900,1900,1900,1900,1900,0
20240415,200800,1900,1900,1900,1900,1900,0
20240415,200700,1900,1900,1900,1900,1900,0
20240415,200600,1900,1900,1900,1900,1900,0
20240415,200500,1900,1900,1900,1900,1900,0
20240415,200400,1900,1900,1900,1900,1900,0
20240415,200300,1900,1900,1900,1900,1900,0
20240415,200200,1900,1900,1900,1900,1900,0
20240415,200100,1900,1900,1900,1900,1900,0
20240415,200000,1900,1900,1900,1900,1900,0
20240415,195900,1900,1900,1900,1900,1900,0
20240415,195800,1900,1900,1900,1900,1900,0
20240415,195700,1900,1900,1900,1900,1900,0
20240415,195600,1900,1900,1900,1900,1900,0
20240415,195500,1900,1900,1900,1900,1900,0
20240415,195400,1900,1900,1900,1900,1900,0
20240415,195300,1900,1900,1900,1900,1900,0
20240415,195200,1900,1900,1900,1900,1900,0
20240415,195100,1900,1900,1900,1900,1900,0
20240415,195000,1900,1900,1900,1900,1900,0
20240415,194900,1900,1900,1900,1900,1900,0
20240415,194800,1900,1900,1900,1900,1900,0
20240415,194700,1900,1900,1900,1900,1900,0
20240415,194600,1900,1900,1900,1900,1900,0
20240415,194500,1900,1900,1900,1900,1900,0
20240415,194400,1900,1900,1900,1900,1900,0
20240415,194300,1900,1900,1900,1900,1900,0
20240415,194200,1900,1900,1900,1900,1900,1
20240415,194100,1900,1900,1900,1900,1900,0
20240415,194000,1900,1900,1900,1900,1900,0
20240415,193900,1900,1900,1900,1900,1900,0
20240415,193800,1900,1900,1900,1900,1900,0
20240415,193700,1900,1900,1900,1900,1900,0
20240415,193600,1900,1900,1900,1900,1900,0
20240415,193500,1900,1900,1900,1900,1900,0
20240415,193400,1900,1900,1900,1900,1900,0
20240415,193300,1900,1900,1900,1900,1900,0
20240415,193200,1900,1900,1900,1900,1900,0
20240415,193100,1900,1900,1900,1900,1900,0
20240415,193000,1900,1900,1900,1900,1900,0
20240415,192900,1900,1900,1900,1900,1900,0
20240415,192800,1900,1900,1900,1900,1900,0
20240415,192700,1900,1900,1900,1900,1900,0
20240415,192600,1900,1900,1900,1900,1900,0
20240415,192500,1900,1900,1900,1900,1900,0
20240415,192400,1900,1900,1900,1900,1900,0
20240415,192300,1900,1900,1900,1900,1900,0
20240415,192200,1900,1900,1900,1900,1900,0
20240415,192100,1900,1900,1900,1900,1900,0
20240415,192000,1900,1900,1900,1900,1900,0
20240415,191900,1900,1900,1900,1900,1900,0
20240415,191800,1900,1900,1900,1900,1900,0
20240415,191700,1900,1900,1900,1900,1900,0
20240415,191600,1900,1900,1900,1900,1900,0
20240415,191500,1900,1900,1900,1900,1900,0
20240415,191400,1900,1900,1900,1900,1900,0
20240415,191300,1900,1900,1900,1900,1900,0
20240415,191200,1900,1900,1900,1900,1900,1
20240415,191100,1900,1900,1900,1900,1900,0
20240415,191000,1900,1900,1900,1900,1900,0
20240415,190900,1900,1900,1900,1900,1900,0
20240415,190800,1900,1900,1900,1900,1900,0
20240415,190700,1900,1900,1900,1900,1900,0
20240415,190600,1900,1900,1900,1900,1900,0
20240415,190500,1900,1900,1900,1900,1900,0
20240415,190400,1900,1900,1900,1900,1900,0
20240415,190300,1900,1900,1900,1900,1900,0
20240415,190200,1900,1900,1900,1900,1900,0
20240415,190100,1900,1900,1900,1900,1900,0
20240415,190000,1900,1900,1900,1900,1900,0
20240415,185900,1900,1900,1900,1900,1900,0
20240415,185800,1900,1900,1900,1900,1900,0
20240415,185700,1900,1900,1900,1900,1900,0
20240415,185600,1900,1900,1900,1900,1900,0
20240415,185500,1900,1900,1900,1900,1900,0
20240415,185400,1900,1900,1900,1900,1900,0
20240415,185300,1900,1900,1900,1900,1900,0
20240415,185200,1900,1900,1900,1900,1900,0
20240415,185100,1900,1900,1900,1900,1900,0
20240415,185000,1900,1900,1900,1900,1900,0
20240415,184900,1900,1900,1900,1900,1900,0
20240415,184800,1900,1900,1900,1900,1900,0
20240415,184700,1900,1900,1900,1900,1900,0
20240415,184600,1900,1900,1900,1900,1900,0
20240415,184500,1900,1900,1900,1900,1900,0
20240415,184400,1900,1900,1900,1900,1900,0
20240415,184300,1900,1900,1900,1900,1900,0
20240415,184200,1900,1900,1900,1900,1900,1
20240415,184100,1900,1900,1900,1900,1900,0
20240415,184000,1900,1900,1900,1900,1900,0
20240415,183900,1900,1900,1900,1900,1900,0
20240415,183800,1900,1900,1900,1900,1900,0
20240415,183700,1900,1900,1900,1900,1900,0
20240415,183600,1900,1900,1900,1900,1900,0
20240415,183500,1900,1900,1900,1900,1900,0
20240415,183400,1900,1900,1900,1900,1900,0
20240415,183300,1900,1900,1900,1900,1900,0
20240415,183200,1900,1900,1900,1900,1900,0
20240415,183100,1900,1900,1900,1900,1900,0
20240415,183000,1900,1900,1900,1900,1900,0
20240415,182900,1900,1900,1900,1900,1900,0
20240415,182800,1900,1900,1900,1900,1900,0
20240415,182700,1900,1900,1900,1900,1900,0
20240415,182600,1900,1900,1900,1900,1900,0
20240415,182500,1900,1900,1900,1900,1900,0
20240415,182400,1900,1900,1900,1900,1900,0
20240415,182300,1900,1900,1900,1900,1900,0
20240415,182200,1900,1900,1900,1900,1900,0
20240415,182100,1900,1900,1900,1900,1900,0
20240415,182000,1900,1900,1900,1900,1900,0
20240415,181900,1900,1900,1900,1900,1900,0
20240415,181800,1900,1900,1900,1900,1900,0
20240415,181700,1900,1900,1900,1900,1900,0
20240415,181600,1900,1900,1900,1900,1900,0
20240415,181500,1900,1900,1900,1900,1900,0
20240415,181400,1900,1900,1900,1900,1900,0
20240415,181300,1900,1900,1900,1900,1900,0
20240415,181200,1900,1900,1900,1900,1900,1
20240415,181100,1900,1900,1900,1900,1900,0
20240415,181000,1900,1900,1900,1900,1900,0
20240415,180900,1900,1900,1900,1900,1900,0
20240415,180800,1900,1900,1900,1900,1900,0
20240415,180700,1900,1900,1900,1900,1900,0
20240415,180600,1900,1900,1900,1900,1900,0
20240415,180500,1900,1900,1900,1900,1900,0
20240415,180400,1900,1900,1900,1900,1900,0
20240415,180300,1900,1900,1900,1900,1900,0
20240415,180200,1900,1900,1900,1900,1900,0
20240415,180100,1900,1900,1900,1900,1900,0
20240415,180000,1900,1900,1900,1900,1900,0
20240415,175900,1900,1900,1900,1900,1900,0
20240415,175800,1900,1900,1900,1900,1900,0
20240415,175700,1900,1900,1900,1900,1900,0
20240415,175600,1900,1900,1900,1900,1900,0
20240415,175500,1900,1900,1900,1900,1900,0
20240415,175400,1900,1900,1900,1900,1900,0
20240415,175300,1900,1900,1900,1900,1900,0
20240415,175200,1900,1900,1900,1900,1900,0
20240415,175100,1900,1900,1900,1900,1900,0
20240415,175000,1900,1900,1900,1900,1900,0
20240415,174900,1900,1900,1900,1900,1900,0
20240415,174800,1900,1900,1900,1900,1900,0
20240415,174700,1900,1900,1900,1900,1900,0
20240415,174600,1900,1900,1900,1900,1900,0
20240415,174500,1900,1900,1900,1900,1900,0
20240415,174400,1900,1900,1900,1900,1900,0
20240415,174300,1900,1900,1900,1900,1900,0
20240415,174200,1900,1900,1900,1900,1900,1
20240415,174100,1900,1900,1900,1900,1900,0
20240415,174000,1900,1900,1900,1900,1900,0
20240415,173900,1900,1900,1900,1900,1900,0
20240415,173800,1900,1900,1900,1900,1900,0
20240415,173700,1900,1900,1900,1900,1900,0
20240415,173600,1900,1900,1900,1900,1900,0
20240415,173500,1900,1900,1900,1900,1900,0
20240415,173400,1900,1900,1900,1900,1900,0
20240415,173300,1900,1900,1900,1900,1900,0
20240415,173200,1900,1900,1900,1900,1900,0
20240415,173100,1900,1900,1900,1900,1900,0
20240415,173000,1900,1900,1900,1900,1900,0
20240415,172900,1900,1900,1900,1900,1900,0
20240415,172800,1900,1900,1900,1900,1900,0
20240415,172700,1900,1900,1900,1900,1900,0
20240415,172600,1900,1900,1900,1900,1900,0
20240415,172500,1900,1900,1900,1900,1900,0
20240415,172400,1900,1900,1900,1900,1900,0
20240415,172300,1900,1900,1900,1900,1900,0
20240415,172200,1900,1900,1900,1900,1900,0
20240415,172100,1900,1900,1900,1900,1900,0
20240415,172000,1900,1900,1900,1900,1900,0
20240415,171900,1900,1900,1900,1900,1900,0
20240415,171800,1900,1900,1900,1900,1900,0
20240415,171700,1900,1900,1900,1900,1900,0
20240415,171600,1900,1900,1900,1900,1900,0
20240415,171500,1900,1900,1900,1900,1900,0
20240415,171400,1900,1900,1900,1900,1900,0
20240415,171300,1900,1900,1900,1900,1900,0
20240415,171200,1900,1900,1900,1900,1900,1
20240415,171100,1900,1900,1900,1900,1900,0
20240415,171000,1900,1900,1900,1900,1900,0
20240415,170900,1900,1900,1900,1900,1900,0
20240415,170800,1900,1900,1900,1900,1900,0
20240415,170700,1900,1900,1900,1900,1900,0
20240415,170600,1900,1900,1900,1900,1900,0
20240415,170500,1900,1900,1900,1900,1900,0
20240415,170400,1900,1900,1900,1900,1900,0
20240415,170300,1900,1900,1900,1900,1900,0
20240415,170200,1900,1900,1900,1900,1900,0
20240415,170100,1900,1900,1900,1900,1900,0
20240415,170000,1900,1900,1900,1900,1900,0
20240415,165900,1900,1900,1900,1900,1900,0
20240415,165800,1900,1900,1900,1900,1900,0
20240415,165700,1900,1900,1900,1900,1900,0
20240415,165600,1900,1900,1900,1900,1900,0
20240415,165500,1900,1900,1900,1900,1900,0
20240415,165400,1900,1900,1900,1900,1900,0
20240415,165300,1900,1900,1900,1900,1900,0
20240415,165200,1900,1900,1900,1900,1900,0
20240415,165100,1900,1900,1900,1900,1900,0
20240415,165000,1900,1900,1900,1900,1900,0
20240415,164900,1900,1900,1900,1900,1900,0
20240415,164800,1900,1900,1900,1900,1900,0
20240415,164700,1900,1900,1900,1900,1900,0
20240415,164600,1900,1900,1900,1900,1900,0
20240415,164500,1900,1900,1900,1900,1900,0
20240415,164400,1900,1900,1900,1900,1900,0
20240415,164300,1900,1900,1900,1900,1900,0
20240415,164200,1900,1900,1900,1900,1900,1
20240415,164100,1900,1900,1900,1900,1900,0
20240415,164000,1900,1900,1900,1900,1900,0
20240415,163900,1900,1900,1900,1900,1900,0
20240415,163800,1900,1900,1900,1900,1900,0
20240415,163700,1900,1900,1900,1900,1900,0
20240415,163600,1900,1900,1900,1900,1900,0
20240415,163500,1900,1900,1900,1900,1900,0
20240415,163400,1900,1900,1900,1900,1900,0
20240415,163300,1900,1900,1900,1900,1900,0
20240415,163200,1900,1900,1900,1900,1900,0
20240415,163100,1900,1900,1900,1900,1900,0
20240415,163000,1900,1900,1900,1900,1900,0
20240415,162900,1900,1900,1900,1900,1900,0
20240415,162800,1900,1900,1900,1900,1900,0
20240415,162700,1900,1900,1900,1900,1900,0
20240415,162600,1900,1900,1900,1900,1900,0
20240415,162500,1900,1900,1900,1900,1900,0
20240415,162400,1900,1900,1900,1900,1900,0
20240415,162300,1900,1900,1900,1900,1900,0
20240415,162200,1900,1900,1900,1900,1900,0
20240415,162100,1900,1900,1900,1900,1900,0
20240415,162000,1900,1900,1900,1900,1900,0
20240415,161900,1900,1900,1900,1900,1900,0
20240415,161800,1900,1900,1900,1900,1900,0
20240415,161700,1900,1900,1900,1900,1900,0
20240415,161600,1900,1900,1900,1900,1900,0
20240415,161500,1900,1900,1900,1900,1900,0
20240415,161400,1900,1900,1900,1900,1900,0
20240415,161300,1900,1900,1900,1900,1900,0
20240415,161200,1900,1900,1900,1900,1900,1
20240415,161100,1900,1900,1900,1900,1900,0
20240415,161000,1900,1900,1900,1900,1900,0
20240415,160900,1900,1900,1900,1900,1900,0
20240415,160800,1900,1900,1900,1900,1900,0
20240415,160700,1900,1900,1900,1900,1900,0
20240415,160600,1900,1900,1900,1900,1900,0
20240415,160500,1900,1900,1900,1900,1900,0
20240415,160400,1900,1900,1900,1900,1900,0
20240415,160300,1900,1900,1900,1900,1900,0
20240415,160200,1900,1900,1900,1900,1900,0
20240415,160100,1900,1900,1900,1900,1900,0
20240415,160000,1900,1900,1900,1900,1900,0
20240415,155900,1900,1900,1900,1900,1900,0
20240415,155800,1900,1900,1900,1900,1900,0
20240415,155700,1900,1900,1900,1900,1900,0
20240415,155600,1900,1900,1900,1900,1900,0
20240415,155500,1900,1900,1900,1900,1900,0
20240415,155400,1900,1900,1900,1900,1900,0
20240415,155300,1900,1900,1900,1900,1900,0
20240415,155200,1900,1900,1900,1900,1900,0
20240415,155100,1900,1900,1900,1900,1900,0
20240415,155000,1900,1900,1900,1900,1900,0
20240415,154900,1900,1900,1900,1900,1900,0
20240415,154800,1900,1900,1900,1900,1900,0
20240415,154700,1900,1900,1900,1900,1900,0
20240415,154600,1900,1900,1900,1900,1900,0
20240415,154500,1900,1900,1900,1900,1900,0
20240415,154400,1900,1900,1900,1900,1900,0
20240415,154300,1900,1900,1900,1900,1900,0
20240415,154200,1900,1900,1900,1900,1900,1
20240415,154100,1900,1900,1900,1900,1900,0
20240415,154000,1900,1900,1900,1900,1900,0
20240415,153900,1900,1900,1900,1900,1900,0
20240415,153800,1900,1900,1900,1900,1900,0
20240415,153700,1900,1900,1900,1900,1900,0
20240415,153600,1900,1900,1900,1900,1900,0
20240415,153500,1900,1900,1900,1900,1900,0
20240415,153400,1900,1900,1900,1900,1900,0
20240415,153300,1900,1900,1900,1900,1900,0
20240415,153200,1900,1900,1900,1900,1900,0
20240415,153100,1900,1900,1900,1900,1900,0
20240415,153000,1900,1900,1900,1900,1900,0
20240415,152900,1900,1900,1900,1900,1900,0
20240415,152800,1900,1900,1900,1900,1900,0
20240415,152700,1900,1900,1900,1900,1900,0
20240415,152600,1900,1900,1900,1900,1900,0
20240415,152500,1900,1900,1900,1900,1900,0
20240415,152400,1900,1900,1900,1900,1900,0
20240415,152300,1900,1900,1900,1900,1900,0
20240415,152200,1900,1900,1900,1900,1900,0
20240415,152100,1900,1900,1900,1900,1900,0
20240415,152000,1900,1900,1900,1900,1900,0
20240415,151900,1900,1900,1900,1900,1900,0
20240415,151800,1900,1900,1900,1900,1900,0
20240415,151700,1900,1900,1900,1900,1900,0
20240415,151600,1900,1900,1900,1900,1900,0
20240415,151500,1900,1900,1900,1900,1900,0
20240415,151400,1900,1900,1900,1900,1900,0
20240415,151300,1900,1900,1900,1900,1900,0
20240415,151200,1900,1900,1900,1900,1900,0
20240415,151100,1900,1900,1900,1900,1900,0
20240415,151000,1900,1900,1900,1900,1900,0
20240415,150900,1900,1900,1900,1900,1900,0
20240415,150800,1900,1900,1900,1900,1900,0
20240415,150700,1900,1900,1900,1900,1900,0
20240415,150600,1900,1900,1900,1900,1900,0
20240415,150500,1900,1900,1900,1900,1900,0
20240415,150400,1900,1900,1900,1900,1900,0
20240415,150300,1900,1900,1900,1900,1900,0
20240415,150200,1900,1900,1900,1900,1900,0
20240415,150100,1900,1900,1900,1900,1900,0
20240415,150000,1900,1900,1900,1900,1900,0
20240415,145900,1900,1900,1900,1900,1900,0
20240415,145800,1900,1900,1900,1900,1900,0
20240415,145700,1900,1900,1900,1900,1900,0
20240415,145600,1900,1900,1900,1900,1900,0
20240415,145500,1900,1900,1900,1900,1900,0
20240415,145400,1900,1900,1900,1900,1900,0
20240415,145300,1900,1900,1900,1900,1900,0
20240415,145200,1900,1900,1900,1900,1900,0
20240415,145100,1900,1900,1900,1900,1900,0
20240415,145000,1900,1900,1900,1900,1900,0
20240415,144900,1900,1900,1900,1900,1900,0
20240415,144800,1900,1900,1900,1900,1900,0
20240415,144700,1900,1900,1900,1900,1900,0
20240415,144600,1900,1900,1900,1900,1900,0
20240415,144500,1900,1900,1900,1900,1900,0
20240415,144400,1900,1900,1900,1900,1900,0
20240415,144300,1900,1900,1900,1900,1900,0
20240415,144200,1900,1900,1900,1900,1900,0
20240415,144100,1900,1900,1900,1900,1900,0
20240415,144000,1900,1900,1900,1900,1900,0
20240415,143900,1900,1900,1900,1900,1900,0
20240415,143800,1900,1900,1900,1900,1900,0
20240415,143700,1900,1900,1900,1900,1900,0
20240415,143600,1900,1900,1900,1900,1900,0
20240415,143500,1900,1900,1900,1900,1900,0
20240415,143400,1900,1900,1900,1900,1900,0
20240415,143300,1900,1900,1900,1900,1900,0
20240415,143200,1900,1900,1900,1900,1900,0
20240415,143100,1900,1900,1900,1900,1900,0
20240415,143000,1900,1900,1900,1900,1900,0
20240415,142900,1900,1900,1900,1900,1900,0
20240415,142800,1900,1900,1900,1900,1900,0
20240415,142700,1900,1900,1900,1900,1900,0
20240415,142600,1900,1900,1900,1900,1900,0
20240415,142500,1900,1900,1900,1900,1900,0
20240415,142400,1900,1900,1900,1900,1900,0
20240415,142300,1900,1900,1900,1900,1900,0
20240415,142200,1900,1900,1900,1900,1900,0
20240415,142100,1900,1900,1900,1900,1900,0
20240415,142000,1900,1900,1900,1900,1900,0
20240415,141900,1900,1900,1900,1900,1900,0
20240415,141800,1900,1900,1900,1900,1900,0
20240415,141700,1900,1900,1900,1900,1900,0
20240415,141600,1900,1900,1900,1900,1900,0
20240415,141500,1900,1900,1900,1900,1900,0
20240415,141400,1900,1900,1900,1900,1900,0
20240415,141300,1900,1900,1900,1900,1900,0
20240415,141200,1900,1900,1900,1900,1900,0
20240415,141100,1900,1900,1900,1900,1900,0
20240415,141000,1900,1900,1900,1900,1900,0
20240415,140900,1900,1900,1900,1900,1900,0
20240415,140800,1900,1900,1900,1900,1900,0
20240415,140700,1900,1900,1900,1900,1900,0
20240415,140600,1900,1900,1900,1900,1900,0
20240415,140500,1900,1900,1900,1900,1900,0
20240415,140400,1900,1900,1900,1900,1900,0
20240415,140300,1900,1900,1900,1900,1900,0
20240415,140200,1900,1900,1900,1900,1900,0
20240415,140100,1900,1900,1900,1900,1900,0
20240415,140000,1900,1900,1900,1900,1900,0
20240415,135900,1900,1900,1900,1900,1900,0
20240415,135800,1900,1900,1900,1900,1900,0
20240415,135700,1900,1900,1900,1900,1900,0
20240415,135600,1900,1900,1900,1900,1900,0
20240415,135500,1900,1900,1900,1900,1900,0
20240415,135400,1900,1900,1900,1900,1900,0
20240415,135300,1900,1900,1900,1900,1900,0
20240415,135200,1900,1900,1900,1900,1900,0
20240415,135100,1900,1900,1900,1900,1900,0
20240415,135000,1900,1900,1900,1900,1900,0
20240415,134900,1900,1900,1900,1900,1900,0
20240415,134800,1900,1900,1900,1900,1900,0
20240415,134700,1900,1900,1900,1900,1900,0
20240415,134600,1900,1900,1900,1900,1900,0
20240415,134500,1900,1900,1900,1900,1900,0
20240415,134400,1900,1900,1900,1900,1900,0
20240415,134300,1900,1900,1900,1900,1900,0
20240415,134200,1900,1900,1900,1900,1900,0
20240415,134100,1900,1900,1900,1900,1900,0
20240415,134000,1900,1900,1900,1900,1900,0
20240415,133900,1900,1900,1900,1900,1900,0
20240415,133800,1900,1900,1900,1900,1900,0
20240415,133700,1900,1900,1900,1900,1900,0
20240415,133600,1900,1900,1900,1900,1900,0
20240415,133500,1900,1900,1900,1900,1900,0
20240415,133400,1900,1900,1900,1900,1900,0
20240415,133300,1900,1900,1900,1900,1900,0
20240415,133200,1900,1900,1900,1900,1900,0
20240415,133100,1900,1900,1900,1900,1900,0
20240415,133000,1900,1900,1900,1900,1900,0
20240415,132900,1900,1900,1900,1900,1900,0
20240415,132800,1900,1900,1900,1900,1900,0
20240415,132700,1900,1900,1900,1900,1900,0
20240415,132600,1900,1900,1900,1900,1900,0
20240415,132500,1900,1900,1900,1900,1900,0
20240415,132400,1900,1900,1900,1900,1900,0
20240415,132300,1900,1900,1900,1900,1900,0
20240415,132200,1900,1900,1900,1900,1900,0
20240415,132100,1900,1900,1900,1900,1900,0
20240415,132000,1900,1900,1900,1900,1900,0
20240415,131900,1900,1900,1900,1900,1900,0
20240415,131800,1900,1900,1900,1900,1900,0
20240415,131700,1900,1900,1900,1900,1900,0
20240415,131600,1900,1900,1900,1900,1900,0
20240415,131500,1900,1900,1900,1900,1900,0
20240415,131400,1900,1900,1900,1900,1900,0
20240415,131300,1900,1900,1900,1900,1900,0
20240415,131200,1900,1900,1900,1900,1900,0
20240415,131100,1900,1900,1900,1900,1900,0
20240415,131000,1900,1900,1900,1900,1900,0
20240415,130900,1900,1900,1900,1900,1900,0
20240415,130800,1900,1900,1900,1900,1900,0
20240415,130700,1900,1900,1900,1900,1900,0
20240415,130600,1900,1900,1900,1900,1900,0
20240415,130500,1900,1900,1900,1900,1900,0
20240415,130400,1900,1900,1900,1900,1900,0
20240415,130300,1900,1900,1900,1900,1900,0
20240415,130200,1900,1900,1900,1900,1900,0
20240415,130100,1900,1900,1900,1900,1900,0
20240415,130000,1900,1900,1900,1900,1900,0
20240415,125900,1900,1900,1900,1900,1900,0
20240415,125800,1900,1900,1900,1900,1900,0
20240415,125700,1900,1900,1900,1900,1900,0
20240415,125600,1900,1900,1900,1900,1900,0
20240415,125500,1900,1900,1900,1900,1900,0
20240415,125400,1900,1900,1900,1900,1900,0
20240415,125300,1900,1900,1900,1900,1900,0
20240415,125200,1900,1900,1900,1900,1900,0
20240415,125100,1900,1900,1900,1900,1900,0
20240415,125000,1900,1900,1900,1900,1900,0
20240415,124900,1900,1900,1900,1900,1900,0
20240415,124800,1900,1900,1900,1900,1900,0
20240415,124700,1900,1900,1900,1900,1900,0
20240415,124600,1900,1900,1900,1900,1900,0
20240415,124500,1900,1900,1900,1900,1900,0
20240415,124400,1900,1900,1900,1900,1900,0
20240415,124300,1900,1900,1900,1900,1900,0
20240415,124200,1900,1900,1900,1900,1900,0
20240415,124100,1900,1900,1900,1900,1900,0
20240415,124000,1900,1900,1900,1900,1900,0
20240415,123900,1900,1900,1900,1900,1900,0
20240415,123800,1900,1900,1900,1900,1900,0
20240415,123700,1900,1900,1900,1900,1900,0
20240415,123600,1900,1900,1900,1900,1900,0
20240415,123500,1900,1900,1900,1900,1900,0
20240415,123400,1900,1900,1900,1900,1900,0
20240415,123300,1900,1900,1900,1900,1900,0
20240415,123200,1900,1900,1900,1900,1900,0
20240415,123100,1900,1900,1900,1900,1900,0
20240415,123000,1900,1900,1900,1900,1900,0
20240415,122900,1900,1900,1900,1900,1900,0
20240415,122800,1900,1900,1900,1900,1900,0
20240415,122700,1900,1900,1900,1900,1900,0
20240415,122600,1900,1900,1900,1900,1900,0
20240415,122500,1900,1900,1900,1900,1900,0
20240415,122400,1900,1900,1900,1900,1900,0
20240415,122300,1900,1900,1900,1900,1900,0
20240415,122200,1900,1900,1900,1900,1900,0
20240415,122100,1900,1900,1900,1900,1900,0
20240415,122000,1900,1900,1900,1900,1900,0
20240415,121900,1900,1900,1900,1900,1900,0
20240415,121800,1900,1900,1900,1900,1900,0
20240415,121700,1900,1900,1900,1900,1900,0
20240415,121600,1900,1900,1900,1900,1900,0
20240415,121500,1900,1900,1900,1900,1900,0
20240415,121400,1900,1900,1900,1900,1900,0
20240415,121300,1900,1900,1900,1900,1900,0
20240415,121200,1900,1900,1900,1900,1900,0
20240415,121100,1900,1900,1900,1900,1900,0
20240415,121000,1900,1900,1900,1900,1900,0
20240415,120900,1900,1900,1900,1900,1900,0
20240415,120800,1900,1900,1900,1900,1900,0
20240415,120700,1900,1900,1900,1900,1900,0
20240415,120600,1900,1900,1900,1900,1900,0
20240415,120500,1900,1900,1900,1900,1900,0
20240415,120400,1900,1900,1900,1900,1900,0
20240415,120300,1900,1900,1900,1900,1900,0
20240415,120200,1900,1900,1900,1900,1900,0
20240415,120100,1900,1900,1900,1900,1900,0
20240415,120000,1900,1900,1900,1900,1900,0
20240415,115900,1900,1900,1900,1900,1900,0
20240415,115800,1900,1900,1900,1900,1900,0
20240415,115700,1900,1900,1900,1900,1900,0
20240415,115600,1900,1900,1900,1900,1900,0
20240415,115500,1900,1900,1900,1900,1900,0
20240415,115400,1900,1900,1900,1900,1900,0
20240415,115300,1900,1900,1900,1900,1900,0
20240415,115200,1900,1900,1900,1900,1900,0
20240415,115100,1900,1900,1900,1900,1900,0
20240415,115000,1900,1900,1900,1900,1900,0
20240415,114900,1900,1900,1900,1900,1900,0
20240415,114800,1900,1900,1900,1900,1900,0
20240415,114700,1900,1900,1900,1900,1900,0
20240415,114600,1900,1900,1900,1900,1900,0
20240415,114500,1900,1900,1900,1900,1900,0
20240415,114400,1900,1900,1900,1900,1900,0
20240415,114300,1900,1900,1900,1900,1900,0
20240415,114200,1900,1900,1900,1900,1900,0
20240415,114100,1900,1900,1900,1900,1900,0
20240415,114000,1900,1900,1900,1900,1900,0
20240415,113900,1900,1900,1900,1900,1900,0
20240415,113800,1900,1900,1900,1900,1900,0
20240415,113700,1900,1900,1900,1900,1900,0
20240415,113600,1900,1900,1900,1900,1900,0
20240415,113500,1900,1900,1900,1900,1900,0
20240415,113400,1900,1900,1900,1900,1900,0
20240415,113300,1900,1900,1900,1900,1900,0
20240415,113200,1900,1900,1900,1900,1900,0
20240415,113100,1900,1900,1900,1900,1900,0
20240415,113000,1900,1900,1900,1900,1900,0
20240415,112900,1900,1900,1900,1900,1900,0
20240415,112800,1900,1900,1900,1900,1900,0
20240415,112700,1900,1900,1900,1900,1900,0
20240415,112600,1900,1900,1900,1900,1900,0
20240415,112500,1900,1900,1900,1900,1900,0
20240415,112400,1900,1900,1900,1900,1900,0
20240415,112300,1900,1900,1900,1900,1900,0
20240415,112200,1900,1900,1900,1900,1900,0
20240415,112100,1900,1900,1900,1900,1900,0
20240415,112000,1900,1900,1900,1900,1900,0
20240415,111900,1900,1900,1900,1900,1900,0
20240415,111800,1900,1900,1900,1900,1900,0
20240415,111700,1900,1900,1900,1900,1900,0
20240415,111600,1900,1900,1900,1900,1900,0
20240415,111500,1900,1900,1900,1900,1900,0
20240415,111400,1900,1900,1900,1900,1900,0
20240415,111300,1900,1900,1900,1900,1900,0
20240415,111200,1900,1900,1900,1900,1900,0
20240415,111100,1900,1900,1900,1900,1900,0
20240415,111000,1900,1900,1900,1900,1900,0
20240415,110900,1900,1900,1900,1900,1900,0
20240415,110800,1900,1900,1900,1900,1900,0
20240415,110700,1900,1900,1900,1900,1900,0
20240415,110600,1900,1900,1900,1900,1900,0
20240415,110500,1900,1900,1900,1900,1900,0
20240415,110400,1900,1900,1900,1900,1900,0
20240415,110300,1900,1900,1900,1900,1900,0
20240415,110200,1900,1900,1900,1900,1900,0
20240415,110100,1900,1900,1900,1900,1900,0
20240415,110000,1900,1900,1900,1900,1900,0
20240415,105900,1900,1900,1900,1900,1900,0
20240415,105800,1900,1900,1900,1900,1900,0
20240415,105700,1900,1900,1900,1900,1900,0
20240415,105600,1900,1900,1900,1900,1900,0
20240415,105500,1900,1900,1900,1900,1900,0
20240415,105400,1900,1900,1900,1900,1900,0
20240415,105300,1900,1900,1900,1900,1900,0
20240415,105200,1900,1900,1900,1900,1900,0
20240415,105100,1900,1900,1900,1900,1900,0
20240415,105000,1900,1900,1900,1900,1900,0
20240415,104900,1900,1900,1900,1900,1900,0
20240415,104800,1900,1900,1900,1900,1900,0
20240415,104700,1900,1900,1900,1900,1900,0
20240415,104600,1900,1900,1900,1900,1900,0
20240415,104500,1900,1900,1900,1900,1900,0
20240415,104400,1900,1900,1900,1900,1900,0
20240415,104300,1900,1900,1900,1900,1900,0
20240415,104200,1900,1900,1900,1900,1900,0
20240415,104100,1900,1900,1900,1900,1900,0
20240415,104000,1900,1900,1900,1900,1900,0
20240415,103900,1900,1900,1900,1900,1900,0
20240415,103800,1900,1900,1900,1900,1900,0
20240415,103700,1900,1900,1900,1900,1900,0
20240415,103600,1900,1900,1900,1900,1900,0
20240415,103500,1900,1900,1900,1900,1900,0
20240415,103400,1900,1900,1900,1900,1900,0
20240415,103300,1900,1900,1900,1900,1900,0
20240415,103200,1900,1900,1900,1900,1900,0
20240415,103100,1900,1900,1900,1900,1900,0
20240415,103000,1900,1900,1900,1900,1900,0
20240415,102900,1900,1900,1900,1900,1900,0
20240415,102800,1900,1900,1900,1900,1900,0
20240415,102700,1900,1900,1900,1900,1900,0
20240415,102600,1900,1900,1900,1900,1900,0
20240415,102500,1900,1900,1900,1900,1900,0
20240415,102400,1900,1900,1900,1900,1900,0
20240415,102300,1900,1900,1900,1900,1900,0
20240415,102200,1900,1900,1900,1900,1900,0
20240415,102100,1900,1900,1900,1900,1900,0
20240415,102000,1900,1900,1900,1900,1900,0
20240415,101900,1900,1900,1900,1900,1900,0
20240415,101800,1900,1900,1900,1900,1900,0
20240415,101700,1900,1900,1900,1900,1900,0
20240415,101600,1900,1900,1900,1900,1900,0
20240415,101500,1900,1900,1900,1900,1900,0
20240415,101400,1900,1900,1900,1900,1900,0
20240415,101300,1900,1900,1900,1900,1900,0
20240415,101200,1900,1900,1900,1900,1900,0
20240415,101100,1900,1900,1900,1900,1900,0
20240415,101000,1900,1900,1900,1900,1900,0
20240415,100900,1900,1900,1900,1900,1900,0
20240415,100800,1900,1900,1900,1900,1900,0
20240415,100700,1900,1900,1900,1900,1900,0
20240415,100600,1900,1900,1900,1900,1900,0
20240415,100500,1900,1900,1900,1900,1900,0
20240415,100400,1900,1900,1900,1900,1900,0
20240415,100300,1900,1900,1900,1900,1900,0
20240415,100200,1900,1900,1900,1900,1900,0
20240415,100100,1900,1900,1900,1900,1900,0
20240415,100000,1900,1900,1900,1900,1900,0
20240415,095900,1900,1900,1900,1900,1900,0
20240415,095800,1900,1900,1900,1900,1900,0
20240415,095700,1900,1900,1900,1900,1900,0
20240415,095600,1900,1900,1900,1900,1900,0
20240415,095500,1900,1900,1900,1900,1900,0
20240415,095400,1900,1900,1900,1900,1900,0
20240415,095300,1900,1900,1900,1900,1900,0
20240415,095200,1900,1900,1900,1900,1900,0
20240415,095100,1900,1900,1900,1900,1900,0
20240415,095000,1900,1900,1900,1900,1900,0
20240415,094900,1900,1900,1900,1900,1900,0
20240415,094800,1900,1900,1900,1900,1900,0
20240415,094700,1900,1900,1900,1900,1900,0
20240415,094600,1900,1900,1900,1900,1900,0
20240415,094500,1900,1900,1900,1900,1900,0
20240415,094400,1900,1900,1900,1900,1900,0
20240415,094300,1900,1900,1900,1900,1900,0
20240415,094200,1900,1900,1900,1900,1900,0
20240415,094100,1900,1900,1900,1900,1900,0
20240415,094000,1900,1900,1900,1900,1900,0
20240415,093900,1900,1900,1900,1900,1900,0
20240415,093800,1900,1900,1900,1900,1900,0
20240415,093700,1900,1900,1900,1900,1900,0
20240415,093600,1900,1900,1900,1900,1900,0
20240415,093500,1900,1900,1900,1900,1900,0
20240415,093400,1900,1900,1900,1900,1900,0
20240415,093300,1900,1900,1900,1900,1900,0
20240415,093200,1900,1900,1900,1900,1900,0
20240415,093100,1900,1900,1900,1900,1900,0
20240415,093000,1900,1900,1900,1900,1900,0
20240415,092900,1900,1900,1900,1900,1900,0
20240415,092800,1900,1900,1900,1900,1900,0
20240415,092700,1900,1900,1900,1900,1900,0
20240415,092600,1900,1900,1900,1900,1900,0
20240415,092500,1900,1900,1900,1900,1900,0
20240415,092400,1900,1900,1900,1900,1900,0
20240415,092300,1900,1900,1900,1900,1900,0
20240415,092200,1900,1900,1900,1900,1900,0
20240415,092100,1900,1900,1900,1900,1900,0
20240415,092000,1900,1900,1900,1900,1900,0
20240415,091900,1900,1900,1900,1900,1900,0
20240415,091800,1900,1900,1900,1900,1900,0
20240415,091700,1900,1900,1900,1900,1900,0
20240415,091600,1900,1900,1900,1900,1900,0
20240415,091500,1900,1900,1900,1900,1900,0
20240415,091400,1900,1900,1900,1900,1900,0
20240415,091300,1900,1900,1900,1900,1900,0
20240415,091200,1900,1900,1900,1900,1900,0
20240415,091100,1900,1900,1900,1900,1900,0
20240415,091000,1900,1900,1900,1900,1900,0
20240415,090900,1900,1900,1900,1900,1900,0
20240415,090800,1900,1900,1900,1900,1900,0
20240415,090700,1900,1900,1900,1900,1900,0
20240415,090600,1900,1900,1900,1900,1900,0
20240415,090500,1900,1900,1900,1900,1900,0
20240415,090400,1900,1900,1900,1900,1900,0
20240415,090300,1900,1900,1900,1900,1900,0
20240415,090200,1900,1900,1900,1900,1900,0
20240415,090100,1900,1900,1900,1900,1900,0
20240415,090000,1900,1900,1900,1900,1900,1